Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Fuel Sys (OP: DYFSF )

0.4225 USD UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 13, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.5588 0.5782 0.5588 0.5658 16,000 +0.02(+4.10%)
Jan 27, 2017 0.5435 0.5435 0.5435 0 -0.02(-3.46%)
Jan 26, 2017 0.5630 0.5630 0.5630 0.5630 1,000 +0.01(+1.08%)
Jan 25, 2017 0.5570 0.5570 0.5570 0.5570 900 +0.01(+0.92%)
Jan 24, 2017 0.5490 0.5519 0.5490 0.5519 3,230 +0.02(+4.27%)
Jan 23, 2017 0.5352 0.5459 0.5293 0.5293 7,714 -0.00(-0.32%)
Jan 20, 2017 0.5310 0.5310 0.5310 0.5310 550 -0.04(-7.33%)
Jan 13, 2017 0.5730 0.5730 0.5730 0 +0.01(+1.04%)
Jan 11, 2017 0.5671 0.5671 0.5671 0 +0.02(+4.44%)
Jan 10, 2017 0.5653 0.5653 0.5430 0.5430 24,200 -0.00(-0.55%)
Jan 09, 2017 0.5626 0.5626 0.5460 0.5460 320 -0.02(-3.96%)
Jan 06, 2017 0.5760 0.5760 0.5550 0.5685 30,500 -0.01(-1.63%)
Jan 05, 2017 0.5650 0.5779 0.5650 0.5779 29,615 -0.02(-3.52%)
Jan 04, 2017 0.6392 0.6392 0.5960 0.5990 52,390 -0.01(-2.28%)
Jan 03, 2017 0.5894 0.6130 0.5894 0.6130 26,755 +0.01(+2.17%)
Dec 30, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.87%)
Dec 29, 2016 0.5781 0.6030 0.5781 0.5890 5,945 +0.01(+1.73%)
Dec 28, 2016 0.5630 0.5790 0.5630 0.5790 30,000 +0.03(+5.27%)
Dec 23, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.62%)
Dec 22, 2016 0.5459 0.5466 0.5459 0.5466 7,000 -0.04(-6.83%)
Dec 21, 2016 0.5867 0.5867 0.5867 0.5867 820 +0.00(+0.00%)
Dec 19, 2016 0.5867 0.5867 0.5867 0 -0.00(-0.31%)
Dec 16, 2016 0.5739 0.5885 0.5739 0.5885 5,700 +0.02(+3.25%)
Dec 15, 2016 0.5551 0.5700 0.5500 0.5700 23,000 +0.05(+10.55%)
Dec 14, 2016 0.5164 0.5164 0.5156 0.5156 6,065 +0.00(+0.12%)
Dec 13, 2016 0.5800 0.5800 0.5150 0.5150 58,000 -0.11(-17.82%)
Dec 12, 2016 0.5510 0.6267 0.5510 0.6267 6,000 +0.09(+17.36%)
Dec 09, 2016 0.5199 0.5360 0.5010 0.5340 26,000 +0.03(+6.16%)
Dec 08, 2016 0.4662 0.5030 0.4662 0.5030 6,300 +0.08(+19.88%)
Dec 07, 2016 0.4196 0.4196 0.4196 0.4196 5,000 +0.00(+0.38%)
Dec 06, 2016 0.4400 0.4400 0.4090 0.4180 20,100 +0.04(+9.68%)
Dec 02, 2016 0.3811 0.3811 0.3811 0 +0.04(+11.79%)
Nov 29, 2016 0.3409 0.3409 0.3409 0 -0.03(-9.09%)
Nov 28, 2016 0.3750 0.3750 0.3750 0.3750 100,000 -0.05(-11.16%)
Nov 21, 2016 0.4221 0.4221 0.4221 0 +0.04(+11.08%)
Nov 18, 2016 0.3800 0.3800 0.3800 0.3800 13,500 -0.01(-2.06%)
Nov 17, 2016 0.3880 0.3880 0.3880 0.3880 11,500 -0.06(-13.80%)
Nov 16, 2016 0.4410 0.4501 0.4410 0.4501 55,000 -0.03(-5.84%)
Nov 15, 2016 0.4562 0.5440 0.4562 0.4780 23,290 +0.07(+18.46%)
Nov 14, 2016 0.4000 0.4035 0.4000 0.4035 7,000 +0.03(+7.69%)
Nov 10, 2016 0.3747 0.3747 0.3747 0 -0.01(-2.45%)
Nov 09, 2016 0.3770 0.3841 0.3770 0.3841 2,500 -0.02(-5.70%)
Nov 08, 2016 0.3590 0.4073 0.3590 0.4073 7,200 +0.04(+9.61%)
Nov 07, 2016 0.3716 0.3716 0.3716 0.3716 1,000 -0.01(-3.73%)
Nov 04, 2016 0.3860 0.3860 0.3860 0.3860 100,000 +0.01(+2.60%)
Nov 03, 2016 0.3762 0.3762 0.3762 0.3762 1,200 -0.11(-23.37%)
Nov 02, 2016 0.5120 0.5120 0.4909 0.4909 17,100 +0.01(+2.06%)
Nov 01, 2016 0.4810 0.4810 0.4810 0.4810 3,300 +0.17(+52.41%)
Oct 28, 2016 0.3156 0.3156 0.3156 0 +0.07(+30.79%)
Oct 27, 2016 0.2413 0.2413 0.2413 0.2413 950 -0.03(-12.25%)
Oct 26, 2016 0.2750 0.2750 0.2750 0.2750 300 -0.06(-16.97%)
Oct 24, 2016 0.3312 0.3312 0.3312 0 +0.00(+0.67%)
Oct 21, 2016 0.3260 0.3290 0.3260 0.3290 7,100 +0.02(+7.94%)
Oct 20, 2016 0.3740 0.3740 0.2040 0.3048 60,380 -0.22(-41.37%)
Oct 19, 2016 0.6100 0.6100 0.5199 0.5199 38,525 -0.09(-15.02%)
Oct 18, 2016 0.6148 0.6148 0.6118 0.6118 10,200 -0.01(-1.32%)
Oct 17, 2016 0.6070 0.6344 0.6070 0.6200 8,916 +0.02(+2.65%)
Oct 14, 2016 0.6100 0.6190 0.6040 0.6040 2,595 +0.02(+3.87%)
Oct 13, 2016 0.5550 0.5815 0.5550 0.5815 67,500 -0.03(-4.20%)
Oct 12, 2016 0.6070 0.6070 0.6070 0.6070 500 -0.03(-3.96%)
Oct 11, 2016 0.6460 0.6460 0.6040 0.6320 51,495 +0.07(+11.46%)
Oct 07, 2016 0.5670 0.5670 0.5670 0 -0.10(-14.61%)
Oct 06, 2016 0.5949 0.6770 0.5949 0.6640 96,490 +0.28(+72.96%)
Oct 05, 2016 0.2680 0.3839 0.2680 0.3839 2,300 +0.09(+30.31%)
Oct 04, 2016 0.2316 0.3030 0.2267 0.2946 44,300 +0.07(+31.87%)
Oct 03, 2016 0.2234 0.2234 0.2234 0.2234 15,000 +0.12(+106.85%)
Sep 30, 2016 0.1080 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Sep 29, 2016 0.1080 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Sep 28, 2016 0.1080 0.1080 0.1080 0.1080 2,882 -0.03(-20.00%)
Sep 27, 2016 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 22, 2016 0.1350 0.1350 0.1350 0 +0.00(+2.43%)
Sep 21, 2016 0.1318 0.1318 0.1318 0.1318 2,882 +0.02(+14.61%)
Sep 15, 2016 0.1150 0.1150 0.1150 80,000 -0.00(-4.17%)
Sep 12, 2016 0.1200 0.1200 0.1200 0 +0.00(+1.01%)
Sep 08, 2016 0.1188 0.1188 0.1188 100,000 -0.03(-19.95%)
Sep 07, 2016 0.1220 0.1484 0.1220 0.1484 91,500 +0.03(+22.44%)
Sep 06, 2016 0.1212 0.1212 0.1212 0.1212 13,000 +0.03(+29.63%)
Sep 02, 2016 0.0935 0.0935 0.0935 0 +0.02(+31.69%)
Sep 01, 2016 0.0713 0.0713 0.0710 0.0710 15,200 +0.00(+2.16%)
Aug 05, 2016 0.0695 0.0695 0.0695 0 -0.01(-7.33%)
Jun 30, 2016 0.0750 0.0750 0.0750 0 +0.00(+6.23%)
Jun 29, 2016 0.0600 0.0706 0.0600 0.0706 850 +0.01(+12.96%)
Jun 28, 2016 0.0625 0.0625 0.0625 0.0625 860 -0.01(-13.31%)
Jun 27, 2016 0.0721 0.0721 0.0721 0.0721 3,500 -0.00(-3.87%)
Jun 24, 2016 0.0750 0.0750 0.0750 0.0750 2,500 +0.01(+16.64%)
Jun 20, 2016 0.0643 0.0643 0.0643 0 -0.01(-16.49%)
Jun 14, 2016 0.0770 0.0770 0.0770 0 -0.00(-3.02%)
Jun 13, 2016 0.0794 0.0794 0.0794 0.0794 5,000 +0.01(+22.34%)
Jun 08, 2016 0.0649 0.0649 0.0649 0 -0.00(-3.71%)
Jun 07, 2016 0.0674 0.0674 0.0674 0.0674 8,000 +0.01(+16.21%)
Jun 06, 2016 0.0667 0.0667 0.0580 0.0580 104,000 -0.01(-13.04%)
May 26, 2016 0.0667 0.0667 0.0667 0 -0.00(-1.33%)
May 24, 2016 0.0676 0.0676 0.0676 0 -0.01(-13.78%)
May 13, 2016 0.0784 0.0784 0.0784 0 -0.00(-0.76%)
May 12, 2016 0.0790 0.0790 0.0790 0.0790 172,000 +0.02(+24.61%)
May 09, 2016 0.0634 0.0634 0.0634 0 -0.00(-6.49%)
May 03, 2016 0.0678 0.0678 0.0678 10 -0.00(-5.83%)
Apr 29, 2016 0.0720 0.0720 0.0720 0 -0.01(-11.55%)
Apr 28, 2016 0.0814 0.0814 0.0814 0.0814 73,848 -0.01(-7.50%)
Apr 27, 2016 0.0890 0.0890 0.0880 0.0880 50,000 +0.01(+14.29%)
Apr 19, 2016 0.0770 0.0770 0.0770 0 -0.01(-7.23%)
Apr 18, 2016 0.0830 0.0830 0.0830 0.0830 1,500 -0.00(-0.84%)
Apr 15, 2016 0.0807 0.0837 0.0680 0.0837 22,500 +0.00(+0.00%)
Apr 14, 2016 0.0837 0.0837 0.0837 0.0837 30,000 +0.00(+4.62%)
Apr 13, 2016 0.0801 0.0801 0.0752 0.0800 7,700 +0.01(+6.67%)
Apr 08, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.35%)
Apr 06, 2016 0.0846 0.0846 0.0846 0 -0.01(-6.00%)
Apr 04, 2016 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Apr 01, 2016 0.0872 0.0890 0.0816 0.0890 16,000 +0.00(+1.95%)
Mar 31, 2016 0.0873 0.0873 0.0873 0.0873 10,000 -0.01(-6.13%)
Mar 18, 2016 0.0930 0.0930 0.0930 0 -0.00(-0.21%)
Mar 16, 2016 0.0932 0.0932 0.0932 50,000 +0.00(+4.84%)
Mar 11, 2016 0.0889 0.0889 0.0889 0 +0.00(+1.48%)
Mar 07, 2016 0.0876 0.0876 0.0876 0 -0.01(-9.50%)
Mar 04, 2016 0.0989 0.0989 0.0968 0.0968 11,800 +0.00(+0.52%)
Mar 03, 2016 0.0963 0.0963 0.0952 0.0963 12,000 -0.00(-2.13%)
Mar 02, 2016 0.0976 0.0984 0.0976 0.0984 13,000 +0.01(+8.61%)
Feb 29, 2016 0.0906 0.0906 0.0906 0 +0.00(+1.12%)
Feb 26, 2016 0.0896 0.0896 0.0896 0.0896 20,000 -0.00(-4.58%)
Feb 25, 2016 0.0902 0.0939 0.0902 0.0939 41,000 +0.02(+20.38%)
Feb 24, 2016 0.0921 0.0921 0.0780 0.0780 38,100 -0.02(-19.59%)
Feb 23, 2016 0.0930 0.0970 0.0930 0.0970 23,000 +0.00(+2.11%)
Feb 22, 2016 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.94%)
Feb 18, 2016 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Feb 17, 2016 0.0980 0.1000 0.0980 0.1000 44,000 +0.01(+10.38%)
Feb 16, 2016 0.0950 0.0950 0.0906 0.0906 40,000 -0.00(-3.62%)
Feb 12, 2016 0.0940 0.0940 0.0940 0 -0.00(-2.08%)
Feb 11, 2016 0.0960 0.0960 0.0960 0.0960 20,000 -0.00(-4.00%)
Feb 10, 2016 0.1000 0.1000 0.0868 0.1000 25,000 +0.00(+3.20%)
Feb 09, 2016 0.0987 0.0987 0.0969 0.0969 41,500 -0.00(-1.12%)
Feb 08, 2016 0.0998 0.0998 0.0980 0.0980 75,000 +0.00(+2.73%)
Feb 05, 2016 0.1033 0.1060 0.0954 0.0954 8,000 -0.01(-7.67%)
Feb 04, 2016 0.1164 0.1164 0.1033 0.1033 138,000 -0.01(-11.99%)
Feb 03, 2016 0.1250 0.1250 0.1174 0.1174 23,608 -0.01(-7.05%)
Feb 02, 2016 0.1263 0.1263 0.1263 0.1263 18,000 +0.00(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.